KSE EOD Daily Share Price Data - 25/09/2012

For: September 25, 2012
SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	87.4	91.75	91.75	91.75	1,000
AACIL	5.51	5.75	5.5	5.52	96,000
ABOT	191.44	196.5	191	194.53	117,800
ACPL	107.02	108.74	107.5	107.87	86,500
ADAMS	23	23	23	23	500
ADMM	26.6	26.8	25.3	25.31	7,500
ADOS	15	14.98	14	14.1	13,500
AGIC	11.27	12.05	10.27	10.7	47,000
AGIL	104.1	104.95	104	104.85	6,000
AGL	12.5	12.9	12.85	12.9	314,500
AGTL	210	205	205	205	700
AHCL	26.99	27.2	26.72	26.94	391,000
AHCL-CNOV	27.72	0	0	27.65	0
AHCL-COCT	27.34	0	0	27.28	0
AHCL-CSEP	27.04	0	0	26.98	0
AHCL-OCT	27.3	27.18	27.15	27.16	7,000
AHCL-SEP	27	27.29	26.87	27	45,500
AHL	31.4	31.5	30.61	30.8	26,000
AICL	63.73	64.2	63	63.68	213,000
AICL-CNOV	65.45	0	0	65.37	0
AICL-OCT	63.8	64	63.1	63.1	3,000
AICL-SEP	64	64	63	63.6	6,500
AKBL	15.03	15.67	15	15.42	1,773,500
AKBL-CNOV	15.44	0	0	15.83	0
AKBL-OCT	15.23	15.75	15.75	15.75	2,500
AKBL-SEP	15.07	0	0	15.45	0
AKGL	12.11	13.11	12.5	13.11	12,500
AKZO	78	81.9	78.99	81.9	184,800
ALICO	18.3	19.0547	19.0547	19.0547	0
AMBL	14	13	13	13	500
AMTEX	2.4	2.45	2.09	2.11	696,500
ANL	6.13	6.17	6.02	6.06	742,500
APL	490.18	497	492	495.1	45,700
ARM	47.9	46.01	46	46	2,500
ASHTR	0.51	0.69	0.45	0.45	2,500
ASL	10.85	10.8	10.75	10.8	21,500
ASLPS	9.43	9.4	9.25	9.3	10,000
ATBA	243.68	241.05	238.01	239.53	600
ATFF	9.02	9.02	9	9	130,000
ATIL	37.29	37.11	36.6	36.63	10,000
ATRL	125.56	126.19	125.31	125.54	135,300
ATRL-CNOV	128.96	0	0	128.87	0
ATRL-COCT	127.21	0	0	127.13	0
ATRL-CSEP	125.81	0	0	125.74	0
ATRL-OCT	121.95	122	121.25	121.3	5,000
ATRL-SEP	125.58	126.25	125	125.61	38,000
BAFL	16.25	16.27	16	16.19	654,500
BAFL-CNOV	16.69	0	0	16.62	0
BAFL-COCT	16.46	0	0	16.4	0
BAFL-CSEP	16.28	0	0	16.22	0
BAFL-OCT	16.47	16.41	16.41	16.41	16,000
BAFL-SEP	16.31	16.25	16.2	16.23	123,500
BAHL	28.92	28.98	28.7	28.75	1,201,500
BAHL-CNOV	29.7	0	0	29.51	0
BAHL-COCT	29.3	0	0	29.11	0
BAHL-CSEP	28.98	0	0	28.8	0
BAHL-SEP	28.99	0	0	28.81	0
BAHLTFC2	102.85	0	0	102.85	0
BAPL	7.98	7.85	7.21	7.85	4,500
BATA	984	1021	950.01	963.53	300
BAWS	10.75	10.75	10.75	10.75	489,000
BCML	15.81	15.01	14.81	14.81	3,000
BERG	21.39	22.2	20.71	20.98	235,000
BGL	4.25	4.49	4.2	4.49	22,000
BHAT	220	231	225	228	200
BIFO	57.4	60	59.99	59.99	1,000
BIPL	9.07	9.18	9.05	9.09	108,500
BNWM	32.8	32.98	32.1	32.11	27,000
BOK	7	6.9	6.6	6.83	8,000
BOP	8.17	8.21	8.1	8.16	262,000
BPL	40.15	41.4	39.21	40.5	38,000
BROT	4.08	4.14	3.7	3.85	58,500
BRR	2.7	2.5	2	2.32	7,500
BYCO	8.18	8.24	8.1	8.11	164,000
CENI	9.5	9.8	9.31	9.75	5,500
CEPB	23.2	23.95	23	23.35	152,500
CHBL	1.9	1.98	1.85	1.98	8,500
CHCC	36.86	38	37.5	37.81	26,500
CLOV	101.89	106.98	103.03	106.98	92,500
CML	2.3	2.5	2.4	2.42	45,500
COLG	1100	1065	1065	1100	6,000
CPL	209.17	210.1	209.5	210	2,500
CPPL	38.5	39.25	38	38	11,500
CSAP	26	26.9	25.76	26.19	14,000
CSM	1.17	1.27	1.11	1.19	107,500
CSUML	5.2	5.25	5.06	5.06	32,500
CWSM	3.05	3.02	3	3.02	1,500
CYAN	80.43	81.7	78.2	78.78	60,000
DAWH	37.72	38.5	36.5	37.13	517,000
DBCI	2.72	2.75	2.48	2.6	118,500
DCH	2.25	2.35	2.25	2.25	49,000
DCL	4.26	4.5	4.2	4.24	625,500
DCM	2.04	2.05	1.91	2.05	1,500
DEL	1.89	2.05	2.05	2.05	6,500
DFML	2.53	2.54	2.39	2.48	157,500
DFSM	2.33	2.9	2.5	2.63	16,500
DGKC	47.54	48.11	47.3	47.86	5,174,500
DGKC-CNOV	48.83	0	0	49.13	0
DGKC-COCT	48.16	0	0	48.47	0
DGKC-CSEP	47.63	0	0	47.94	0
DGKC-OCT	46.67	47.51	46.45	47.01	884,500
DGKC-SEP	47.67	48.15	47.25	47.94	2,104,000
DIIL	9.62	9.635	9.635	9.635	0
DLL	47.68	50	47	48.5	7,000
DNCC	4.18	4.02	3.9	4	17,500
DOL	3.96	4.04	3.9	3.95	200,000
DSFL	2.03	2.1	2	2.02	816,000
DSIL	2	2.07	1.8	1.82	73,000
DSL	2.82	2.9	2.67	2.73	39,000
DWSM	2.99	2.95	2.95	2.95	8,000
DYNO	22.5	22.88	22.75	22.8	4,000
ECOP	6.81	6.6	6.6	6.6	1,000
EFLTFC3	97.7622	0	0	97.7622	0
EFLTFC4	90	0	0	90	0
EFOODS	70.44	71.24	70.3	70.53	848,500
EFUG	80.51	81	79.26	79.26	9,500
EFUL	79.25	77.15	76.02	76.5	5,000
ELSM	31	31	31	31	500
ENGRO	106.22	107.1	106.05	106.59	1,825,200
ENGRO-CNOV	109.09	0	0	109.42	0
ENGRO-COCT	107.61	0	0	107.94	0
ENGRO-CSEP	106.43	0	0	106.76	0
ENGRO-OCT	107.47	108.5	107.24	107.83	810,000
ENGRO-SEP	106.52	107.15	106.3	106.8	799,500
ENGROTFC	98.3372	101	101	98.3495	30
ENGROTFC2	97.6019	101	101	97.6146	30
EPCL	9.56	9.69	9.58	9.61	93,000
ESBL	2.07	2.09	2	2.09	20,500
EXIDE	316.51	322	313	313	600
FABL	9.75	9.85	9.45	9.53	54,500
FABLTFC	101.19	0	0	101.19	0
FASM	49.98	49.99	49.99	49.99	500
FATIMA	23.89	24	23.76	23.86	264,500
FCCL	5.94	6.06	5.92	5.99	5,310,000
FCSC	3.31	3.36	3.25	3.31	5,000
FDMF	4.99	5	4.98	5	2,845,000
FECM	3.36	3.65	3.4	3.4	3,000
FECTC	22.16	23	22.27	22.82	51,500
FEM	1.65	1.68	1.67	1.68	2,000
FEROZ	91	91.7	90.7	91.15	13,500
FFBL	36.95	37.15	36.76	36.82	606,500
FFBL-CNOV	37.95	0	0	37.8	0
FFBL-COCT	37.44	0	0	37.29	0
FFBL-CSEP	37.02	0	0	36.88	0
FFBL-OCT	37.73	37.55	37.2	37.25	20,000
FFBL-SEP	37.14	37.1	36.81	36.99	30,500
FFC	111.25	111.48	110.91	111.01	580,100
FFC-CNOV	114.26	0	0	113.95	0
FFC-COCT	112.71	0	0	112.42	0
FFC-CSEP	111.47	0	0	111.19	0
FFC-OCT	112.35	112.55	112.05	112.2	81,500
FFC-SEP	111.45	111.49	111.1	111.29	88,500
FFLM	2.5	2.5	2.11	2.35	3,500
FHBM	11.15	11.35	10.9	10.91	45,500
FLYNG	3.55	3.75	3.59	3.61	131,000
FNBM	5.85	6.49	6	6.24	42,500
FNEL	5.39	4.9	4.9	4.9	500
FPJM	1.37	1.43	1.42	1.43	12,500
FRSM	26.4	27.5	27.5	27.5	1,000
GADT	69.05	72	68.51	69.05	571,000
GAIL	2.91	3.2	3	3.2	1,000
GASF	5	5.04	4.9	5.01	40,000
GATM	25.05	25.99	23.8	23.98	8,000
GFIL	4.98	4.5	4.5	4.5	2,500
GGL	12.12	12.3	11.8	11.85	310,000
GHGL	52	52.11	52.01	52.1	2,500
GHNI	9.2	9.6	9.2	9.59	20,500
GHNL	4.99	5	4.78	4.99	17,000
GLAXO	68.5	69.4	69	69	7,500
GRAYS	28.32	27.25	27.06	27.25	2,000
GTYR	28.11	29	28.1	28.85	68,000
GUSM	4.63	4.55	4.3	4.3	15,000
GWLC	5.65	5.94	5.73	5.73	1,500
HABSM	27.94	28.38	28	28	96,000
HADC	2.1	2.2	2.08	2.14	15,000
HAL	28.93	29.5	29.01	29.01	17,000
HBL	106.41	107.5	106.11	106.91	9,000
HCAR	14.31	14.55	14.27	14.45	13,000
HICL	14.05	14	14	14	500
HIRAT	10	10.05	9.85	9.95	47,000
HMB	17.8	18.1	17.85	17.85	26,000
HSPI	21.5	21.5	21.05	21.5	1,500
HUBC	45.4	45.89	45.2	45.8	879,500
HUBC-CNOV	46.63	0	0	47.01	0
HUBC-COCT	46	0	0	46.38	0
HUBC-CSEP	45.49	0	0	45.87	0
HUBC-OCT	46.01	45.25	45.25	45.25	5,000
HUBC-SEP	45.51	46.25	44.5	46	9,000
HUMNL	24.37	23.6466	23.6466	23.6466	0
HWQS	9.2	10	10	10	500
IBLHL	25.18	25.75	25.2	25.46	32,000
ICCT	2.09	2.6	1.75	1.95	32,000
ICI	161.2	165.9	161.01	163.44	153,500
ICIBL	0.96	0.97	0.85	0.91	182,500
ICL	33.95	32.26	32.26	32.26	1,000
IDYM	400	419	419	419	100
IFSL	11.6	11.7	11.6	11.7	1,000
IGIBL	2.41	2.4	2.26	2.28	304,500
IGIIL	74.73	78.46	74.9	77.15	221,000
ILTM	308.7	324	295.1	295.1	300
INDU	251.18	261.1	248	260.42	65,700
INIL	40.04	41.1	39.2	39.3	101,500
ISL	14.11	14.35	14.06	14.1	38,000
ISTM	6.5	6.1	6	6	2,000
JDMT	26.13	25.2	24.83	24.83	7,000
JDWS	103	102.1	102	102	3,000
JLICL	82.19	80.01	80.01	80.01	500
JOPP	8.2	8.1	8.1	8.1	500
JPGL	1.75	1.75	1.68	1.68	281,500
JSBL	5.5	5.65	5.44	5.45	230,000
JSCL	13.64	13.75	13.54	13.61	1,460,000
JSGCL	29.5	29.5	29.5	29.5	2,000
JSGF	7.57	8.09	7.56	7.56	50,500
JSIL	8.39	8.55	8.3	8.38	503,500
JSVFL	8.4	8.55	8.36	8.45	24,500
KAPCO	47.8	48.39	47.86	47.9	86,500
KASBB	2.36	2.49	2.31	2.32	12,000
KASBM	4	4.5	4.5	4.5	9,500
KASBSL	4.01	4	3.81	3.99	1,193,000
KESC	6.35	6.8	6.38	6.57	4,819,500
KML	3.05	4.05	3.82	4.05	50,000
KOHC	57.43	58	56.5	57.47	185,000
KOHP	2.66	3.22	2.75	3.08	54,000
KOHS	6.22	6.5	6.5	6.22	6,500
KOIL	1.8	2.25	1.7	2.12	1,139,000
KOSM	2.19	2.69	2.52	2.52	1,000
KTML	7.05	8.05	6.95	8.05	323,000
LINDE	150.01	152.9	152	152.9	1,300
LOTPTA	7.06	7.2	7.05	7.11	1,160,000
LOTPTA-OCT	7.16	7.99	7.99	7.99	500
LOTPTA-SEP	7.1	7.18	7	7.18	80,000
LPCL	5.3	5.5	5.25	5.35	2,500,500
LUCK	130.87	133.01	131.1	132.02	983,800
LUCK-CNOV	134.41	0	0	135.52	0
LUCK-COCT	132.59	0	0	133.69	0
LUCK-CSEP	131.13	0	0	132.23	0
LUCK-OCT	126.51	128.25	126.95	127.54	124,500
LUCK-SEP	131.16	133	131.2	132.06	271,000
MACFL	20	20	20	20	1,500
MARI	108.21	108.79	106.01	107.16	62,500
MBF	12.05	12.5	12.15	12.5	91,500
MCB	182.25	184.1	181.31	183.67	212,300
MCB-CNOV	187.18	0	0	188.54	0
MCB-COCT	184.64	0	0	186	0
MCB-CSEP	182.61	0	0	183.96	0
MCB-OCT	184.1	185.25	183.25	184.82	16,500
MCB-SEP	182.96	184	182	183.76	21,500
MEBL	27.6	28	27.01	27.11	403,000
MEHT	101.86	102	102	101.86	113,100
MFTM	1.85	1.75	1.7	1.72	3,500
MIRKS	45.5	43.26	43.26	43.26	500
MLCF	8.18	9.14	7.91	8.78	7,247,000
MLCFPS	8	9	9	9	1,000
MODAM	1.02	1.2	1.2	1.2	35,000
MRNS	43	44.49	41.01	42.23	62,000
MSOT	30.27	30	28.95	29	15,500
MTIL	1.21	1.22	1.14	1.19	17,500
MTL	483.34	486.89	481	485	12,200
MUBT	1.94	2.2	2.2	2.2	500
MUCL	18.5	18.5	18.4	18.46	8,000
MUREB	133.86	138.5	131	136.52	5,400
MWMP	2.91	3.1	2.03	2.64	78,500
MZSM	3.46	3.49	3.38	3.4	18,000
NAGC	27.6	28	27.1	27.1	3,000
NATF	255	251	251	251	500
NBP	43.78	44.15	43.75	44.04	672,500
NBP-CNOV	44.96	0	0	45.21	0
NBP-COCT	44.35	0	0	44.6	0
NBP-CSEP	43.87	0	0	44.11	0
NBP-OCT	44.3	44.58	44.22	44.52	87,500
NBP-SEP	43.89	44.2	43.82	44.14	209,500
NCL	20.12	20.85	20.1	20.61	1,137,500
NCPL	15.91	16.39	15.94	16.24	2,633,000
NESTLE	4150	4150	4150	4150	320
NETSOL	20.93	21.91	20.71	21.8	1,388,000
NEXT	6.95	7	5.95	6.85	13,000
NIB	2.58	2.64	2.54	2.61	2,361,500
NIBTFC	100.2551	0	0	100.2551	0
NICL	4.08	4.24	4	4.12	876,000
NML	56.54	57.12	56.02	56.6	1,117,000
NML-CNOV	58.07	0	0	58.1	0
NML-COCT	57.28	0	0	57.32	0
NML-CSEP	56.65	0	0	56.69	0
NML-OCT	57.02	57.51	56.6	57.22	212,000
NML-SEP	56.73	57.2	56.11	56.8	261,000
NONS	22.75	22.02	21.65	22.02	3,000
NPL	15.33	15.75	15.45	15.59	253,500
NRL	236.29	237.39	235.11	235.73	8,300
OGDC	178.95	180.9	178.12	178.8	163,000
OGDC-CNOV	183.79	0	0	183.54	0
OGDC-COCT	181.3	0	0	181.07	0
OGDC-CSEP	179.31	0	0	179.08	0
OGDC-OCT	177.14	176.99	176	176.94	4,500
OGDC-SEP	176.76	176.95	176.11	176.25	6,500
OLPL	13.1	13.05	13	13	20,000
OLTM	9.69	10.24	8.72	10.24	7,500
PACE	3.07	3.1	3	3.05	254,500
PAEL	8.01	8.34	7.45	8.11	7,137,000
PAKD	52.25	54.8	49.65	50	8,000
PAKMI	1.41	1.4	1.4	1.41	2,000
PAKRI	19.51	20.51	19.45	20.51	1,084,000
PAKRI-SEP	19.56	0	0	20.55	0
PAKT	64.35	63	62.1	62.17	24,500
PASL	2.01	2.1	1.95	2.03	64,500
PASM	6.49	6.19	6	6	43,000
PCAL	59.03	60	59.25	59.25	2,000
PECO	38.25	38	38	38	500
PEF	8.3	8.3	8.07	8.3	1,500
PFLTFC2	100.104	0	0	100.104	0
PGF	13.04	13.75	13.08	13.11	1,336,500
PIAA	2.56	2.64	2.45	2.5	127,500
PICT	150.55	152	150	152	4,000
PIF	5.77	5.92	5.7	5.72	91,000
PIL	7.15	6.5	6.5	6.5	7,000
PINL	7.4	7.99	7.85	7.85	6,500
PIOC	12.3	12.5	12.23	12.4	21,500
PKGI	14.49	15.45	13.49	14.44	6,500
PKGP	16.11	16.65	16.12	16.45	391,500
PKGS	123.28	128.5	121.25	125.53	126,000
PMI	1.3	1.26	1.26	1.26	500
PMPK	140.18	140	138.11	140	500
PMTFC6	98.736	0	0	98.736	0
PNGRS	2.74	2.88	2.73	2.73	7,000
PNSC	16.55	17.55	16.5	17.55	135,500
POL	428.58	429.8	427.01	427.98	257,700
POL-CNOV	440.17	0	0	439.33	0
POL-COCT	434.21	0	0	433.4	0
POL-CSEP	429.43	0	0	428.66	0
POL-OCT	400.54	400.2	398.8	398.96	74,500
POL-SEP	429.54	430	428	428.53	72,000
PPL	178.08	178.8	177.05	177.86	314,000
PPL-CNOV	182.9	0	0	182.58	0
PPL-COCT	180.42	0	0	180.11	0
PPL-CSEP	178.43	0	0	178.14	0
PPL-OCT	179.47	179.1	178.45	179.06	40,000
PPL-SEP	178.01	178.5	177	178	60,000
PPP	51.85	51.74	50.95	50.95	1,500
PRET	62.3	64.8	63.99	64.8	1,000
PRL	59.06	62.01	60	62.01	34,500
PRWM	11.48	11	10.5	11	1,500
PSEL	163.5	171.67	163.5	171.67	900
PSMC	101.44	102.4	99.05	99.59	35,000
PSO	214.19	215.39	213.25	214.17	142,900
PSO-CNOV	219.98	0	0	219.85	0
PSO-COCT	217	0	0	216.88	0
PSO-CSEP	214.62	0	0	214.51	0
PSO-OCT	216.49	217.35	215.75	216.46	132,000
PSO-SEP	214.77	215.2	213.75	214.83	146,500
PTC	18.94	19.62	18.88	19.36	11,376,000
PTC-CNOV	19.45	0	0	19.87	0
PTC-COCT	19.19	0	0	19.61	0
PTC-CSEP	18.98	0	0	19.39	0
PTC-OCT	19.13	19.85	19.24	19.62	1,586,500
PTC-SEP	18.96	19.65	18.9	19.42	3,595,500
QUICE	13.07	13.35	12.6	12.74	758,000
RAVT	1.64	1.69	1.53	1.59	36,000
REWM	12.7	11.7	11.7	11.7	814,000
RICL	7.25	7.1	7.1	7.1	3,000
RUPL	29.26	27.8	27.8	27.8	2,000
SALT	43.75	41.75	41.75	41.75	1,000
SAPL	212	215	214	214.5	200
SBL	2.4	2.44	2.4	2.4	82,500
SCBPL	12	11.75	11.58	11.58	6,000
SCLL	6	6.2	6	6.03	5,000
SCM	13.45	13.45	13.3	13.45	204,000
SEARL	56.33	58.9	56.55	57.6	961,500
SEL	18.9	19.9	19.26	19.9	33,000
SEPCO	1.4	1.44	1.25	1.27	863,500
SGML	13.25	13.5	13	13.01	76,000
SHCI	1.75	1.7	1.7	1.7	5,000
SHEL	127.65	128.24	127	127.13	4,600
SHEZ	250	262.5	254	260	3,100
SHFA	46.21	47	46.5	46.5	10,500
SHSML	12.52	12.8	12.75	12.76	6,000
SIEM	907.25	862	862	862	50
SILK	2.3	2.33	2.22	2.3	442,000
SING	19.53	19	19	19	2,000
SITC	136.75	136.5	134	136.48	3,200
SKFL	8.91	9.05	9	9.05	2,000
SLCL	1.76	1.99	1.99	1.99	5,000
SLYT	6.28	6.39	6	6.27	3,000
SMBL	3.08	3.19	3.01	3.07	102,500
SMCPL	6.89	6.49	6.49	6.49	1,000
SMTM	6.02	6.8	6.26	6.33	123,000
SNAI	50.35	51	49.52	51	3,500
SNBL	7	7.05	6.62	6.86	239,500
SNGP	19.94	20.2	19.5	19.8	75,500
SPL	10.97	11.01	10.66	10.79	26,000
SPLC	0.8	0.85	0.85	0.85	1,000
SRVI	175	183.75	177.9	183.48	12,100
SSGC	21.99	22.1	21.74	21.91	86,500
SSIC	6.38	6.88	6.4	6.75	2,000
SSML	2.27	2.6	2.29	2.51	203,000
STCL	9.78	9.9	9.3	9.69	12,500
STJT	30.6	31.79	31.79	31.79	2,000
STPL	7.35	7.25	7.2	7.25	2,000
SUHJ	10.9783	11	11	11	0
SURC	35.25	35.7	34.85	35.7	3,500
TDIL	9.12	9.39	9.04	9.39	1,000
TELE	3.2	3.41	3.12	3.32	4,322,000
TGL	19.24	19.7	18.8	18.99	193,500
THALL	134.51	134.5	132.32	133.43	6,500
TPL	8.28	8.7	8.06	8.49	4,000
TREET	69.2	71.79	69	70.31	986,500
TREI	2.32	2.4	2.15	2.3	6,500
TRG	3.67	3.8	3.64	3.7	423,000
TSMF	1.42	1.42	1.42	1.42	500
TSPL	1.16	1.24	1.15	1.15	12,000
UBL	75.13	76.2	75	75.2	328,000
UBL-CNOV	77.16	0	0	77.19	0
UBL-COCT	76.12	0	0	76.15	0
UBL-CSEP	75.28	0	0	75.32	0
UBL-OCT	76.16	76.01	76	76.01	3,000
UBL-SEP	75.6	75.56	75.55	75.56	3,000
UBLTFC4	100.9	0	0	100.9	0
ULEVER	9700	9400	9400	9400	180
WAHN	54.4	52.25	51.78	51.78	4,000
WTCL	2.54	2.7	2.5	2.53	754,500
WTL	2.99	3.12	2.96	3.01	3,043,500
WYETH	970	1000	950	960.71	550
YOUW	1.35	1.39	1.29	1.29	4,000
ZIL	85.6	87	87	85.6	100
Total Turnover					117,441,760

KSE EOD Daily Share Price Data - 25/09/2012